Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 151.87 | 153.52 | 151.41 | 151.97 | 109,740 | +2.10(+1.40%) |
Oct 30, 2018 | 146.89 | 150.05 | 146.43 | 149.87 | 125,879 | +2.32(+1.57%) |
Oct 29, 2018 | 150.86 | 152.07 | 145.31 | 147.55 | 223,489 | -1.61(-1.08%) |
Oct 26, 2018 | 150.22 | 151.49 | 147.38 | 149.17 | 189,412 | -4.42(-2.88%) |
Oct 25, 2018 | 150.65 | 154.38 | 150.40 | 153.59 | 438,986 | +4.48(+3.01%) |
Oct 24, 2018 | 154.13 | 154.59 | 149.06 | 149.10 | 106,672 | -4.96(-3.22%) |
Oct 23, 2018 | 151.63 | 154.53 | 150.68 | 154.06 | 201,983 | -0.02(-0.01%) |
Oct 22, 2018 | 154.10 | 154.80 | 153.16 | 154.08 | 70,121 | +0.69(+0.45%) |
Oct 19, 2018 | 155.35 | 155.86 | 152.92 | 153.39 | 79,730 | -1.61(-1.04%) |
Oct 18, 2018 | 157.66 | 157.70 | 154.53 | 155.00 | 80,140 | -3.25(-2.05%) |
Oct 17, 2018 | 159.28 | 159.28 | 156.43 | 158.25 | 89,701 | -1.02(-0.64%) |
Oct 16, 2018 | 156.88 | 159.57 | 156.27 | 159.27 | 135,162 | +3.51(+2.25%) |
Oct 15, 2018 | 156.33 | 157.06 | 154.91 | 155.76 | 122,410 | -0.56(-0.36%) |
Oct 12, 2018 | 156.19 | 157.14 | 154.15 | 156.33 | 228,318 | +3.03(+1.98%) |
Oct 11, 2018 | 154.80 | 157.00 | 152.11 | 153.30 | 421,446 | -2.56(-1.64%) |
Oct 10, 2018 | 161.23 | 161.23 | 155.71 | 155.86 | 188,329 | -5.61(-3.47%) |
Oct 09, 2018 | 161.60 | 163.40 | 161.34 | 161.47 | 208,619 | -0.39(-0.24%) |
Oct 08, 2018 | 161.26 | 162.59 | 160.23 | 161.86 | 162,128 | -0.07(-0.04%) |
Oct 05, 2018 | 163.43 | 163.87 | 160.44 | 161.93 | 221,709 | -1.47(-0.90%) |
Oct 04, 2018 | 165.60 | 165.62 | 162.75 | 163.40 | 114,363 | -2.70(-1.63%) |
Oct 03, 2018 | 167.26 | 167.39 | 165.97 | 166.10 | 97,552 | -0.45(-0.27%) |
Oct 02, 2018 | 168.88 | 168.89 | 166.48 | 166.55 | 117,960 | -2.48(-1.47%) |
Oct 01, 2018 | 170.54 | 170.70 | 168.91 | 169.03 | 160,457 | -0.26(-0.16%) |
Sep 28, 2018 | 169.38 | 170.24 | 169.23 | 169.29 | 56,173 | -0.53(-0.31%) |
Sep 27, 2018 | 169.50 | 170.28 | 169.33 | 169.82 | 64,611 | +0.48(+0.28%) |
Sep 26, 2018 | 168.99 | 170.61 | 168.99 | 169.34 | 47,258 | +0.38(+0.22%) |
Sep 25, 2018 | 168.67 | 168.97 | 168.03 | 168.96 | 44,903 | +0.76(+0.45%) |
Sep 24, 2018 | 168.57 | 168.57 | 167.41 | 168.20 | 66,728 | -0.93(-0.55%) |
Sep 21, 2018 | 170.42 | 170.69 | 168.86 | 169.13 | 103,710 | -0.52(-0.30%) |
Sep 20, 2018 | 169.37 | 169.96 | 169.15 | 169.64 | 54,788 | +0.94(+0.55%) |
Sep 19, 2018 | 168.10 | 168.98 | 168.10 | 168.71 | 47,540 | +0.13(+0.08%) |
Sep 18, 2018 | 167.10 | 168.85 | 167.10 | 168.58 | 48,099 | +1.55(+0.93%) |
Sep 17, 2018 | 168.74 | 168.74 | 166.90 | 167.03 | 79,174 | -1.95(-1.16%) |
Sep 14, 2018 | 169.26 | 169.29 | 168.12 | 168.98 | 108,415 | -0.14(-0.08%) |
Sep 13, 2018 | 169.91 | 169.99 | 168.82 | 169.12 | 48,757 | -0.28(-0.17%) |
Sep 12, 2018 | 169.34 | 169.46 | 168.21 | 169.40 | 86,759 | +0.13(+0.08%) |
Sep 11, 2018 | 167.76 | 169.37 | 167.35 | 169.27 | 88,418 | +1.17(+0.70%) |
Sep 10, 2018 | 168.32 | 168.45 | 167.64 | 168.10 | 78,577 | +0.97(+0.58%) |
Sep 07, 2018 | 166.38 | 168.14 | 166.38 | 167.13 | 65,647 | -0.25(-0.15%) |
Sep 06, 2018 | 168.77 | 168.87 | 166.92 | 167.38 | 55,504 | -0.99(-0.59%) |
Sep 05, 2018 | 169.57 | 169.63 | 167.99 | 168.37 | 110,233 | -1.45(-0.85%) |
Sep 04, 2018 | 169.12 | 170.00 | 168.50 | 169.82 | 88,471 | +0.63(+0.37%) |
Aug 31, 2018 | 169.19 | 169.19 | 169.19 | 0 | +0.95(+0.57%) | |
Aug 30, 2018 | 169.09 | 169.29 | 163.78 | 168.24 | 61,143 | -1.27(-0.75%) |
Aug 29, 2018 | 168.35 | 169.51 | 167.96 | 169.51 | 59,921 | +1.53(+0.91%) |
Aug 28, 2018 | 168.16 | 168.18 | 167.30 | 167.98 | 57,631 | +0.34(+0.20%) |
Aug 27, 2018 | 167.46 | 167.91 | 167.36 | 167.64 | 68,037 | +0.86(+0.52%) |
Aug 24, 2018 | 166.77 | 167.10 | 166.52 | 166.78 | 63,509 | +0.18(+0.11%) |
Aug 23, 2018 | 166.65 | 167.36 | 166.22 | 166.60 | 68,889 | +0.01(+0.01%) |
Aug 22, 2018 | 166.65 | 167.43 | 166.35 | 166.59 | 71,545 | +0.07(+0.04%) |
Aug 21, 2018 | 165.67 | 166.98 | 164.89 | 166.53 | 80,910 | +1.46(+0.88%) |
Aug 20, 2018 | 164.40 | 165.27 | 164.26 | 165.07 | 88,045 | +1.17(+0.71%) |
Aug 17, 2018 | 163.36 | 164.22 | 162.79 | 163.90 | 99,861 | +0.21(+0.13%) |
Aug 16, 2018 | 164.05 | 164.43 | 163.51 | 163.69 | 114,121 | +0.82(+0.51%) |
Aug 15, 2018 | 163.98 | 163.98 | 161.93 | 162.87 | 129,554 | -1.91(-1.16%) |
Aug 14, 2018 | 164.04 | 165.05 | 163.55 | 164.78 | 42,292 | +1.68(+1.03%) |
Aug 13, 2018 | 164.30 | 164.53 | 163.03 | 163.10 | 215,596 | -0.86(-0.52%) |
Aug 10, 2018 | 164.16 | 164.63 | 163.54 | 163.96 | 59,874 | -1.02(-0.62%) |
Aug 09, 2018 | 164.43 | 165.51 | 164.43 | 164.98 | 46,781 | +0.44(+0.27%) |
Aug 08, 2018 | 164.04 | 164.85 | 163.93 | 164.54 | 53,143 | +0.51(+0.31%) |
Aug 07, 2018 | 163.62 | 164.27 | 163.13 | 164.02 | 213,596 | +1.00(+0.61%) |
Aug 06, 2018 | 162.08 | 163.09 | 161.70 | 163.02 | 157,286 | +1.00(+0.62%) |
Aug 03, 2018 | 162.24 | 162.35 | 161.70 | 162.02 | 60,408 | +0.14(+0.09%) |
Aug 02, 2018 | 159.52 | 161.91 | 159.34 | 161.88 | 105,325 | +1.76(+1.10%) |